Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Smallcap600 2X ETF (NY: SAA )

24.76 -0.14 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 3.980 4.043 3.851 3.912 180,048 -0.03(-0.64%)
Aug 30, 2011 3.843 3.960 3.755 3.937 177,202 +0.05(+1.26%)
Aug 29, 2011 3.660 3.888 3.624 3.888 272,535 +0.33(+9.25%)
Aug 26, 2011 3.340 3.574 3.225 3.559 157,738 +0.14(+4.22%)
Aug 25, 2011 3.696 3.696 3.380 3.415 308,770 -0.19(-5.22%)
Aug 24, 2011 3.481 3.631 3.437 3.603 123,909 +0.13(+3.89%)
Aug 23, 2011 3.217 3.468 3.173 3.468 120,295 +0.29(+9.16%)
Aug 22, 2011 3.367 3.377 3.139 3.177 452,113 -0.00(-0.15%)
Aug 19, 2011 3.151 3.386 3.149 3.182 315,405 -0.12(-3.52%)
Aug 18, 2011 3.464 3.475 3.244 3.298 365,135 -0.40(-10.90%)
Aug 17, 2011 3.770 3.811 3.645 3.702 383,667 -0.07(-1.84%)
Aug 16, 2011 3.751 3.797 3.643 3.771 216,980 -0.06(-1.67%)
Aug 15, 2011 3.751 3.835 3.713 3.835 154,390 +0.18(+4.99%)
Aug 12, 2011 3.711 3.732 3.551 3.653 243,365 +0.03(+0.75%)
Aug 11, 2011 3.328 3.703 3.290 3.625 376,756 +0.35(+10.67%)
Aug 10, 2011 3.426 3.560 3.260 3.276 305,494 -0.35(-9.69%)
Aug 09, 2011 3.569 3.627 3.092 3.627 469,437 +0.38(+11.67%)
Aug 08, 2011 3.569 3.832 3.248 3.248 1,288,611 -0.65(-16.77%)
Aug 05, 2011 4.128 4.278 3.722 3.903 1,550,887 -0.12(-3.06%)
Aug 04, 2011 4.355 4.364 4.026 4.026 755,580 -0.46(-10.22%)
Aug 03, 2011 4.416 4.484 4.239 4.484 941,844 +0.05(+1.06%)
Aug 02, 2011 4.665 4.753 4.419 4.437 681,339 -0.27(-5.73%)
Aug 01, 2011 4.894 4.911 4.626 4.707 327,476 -0.05(-1.15%)
Jul 29, 2011 4.682 4.815 4.588 4.761 720,461 -0.01(-0.18%)
Jul 28, 2011 4.785 4.903 4.760 4.770 890,466 -0.00(-0.06%)
Jul 27, 2011 4.999 5.001 4.765 4.773 929,435 -0.30(-5.86%)
Jul 26, 2011 5.136 5.158 5.063 5.070 282,027 -0.09(-1.83%)
Jul 25, 2011 5.145 5.243 5.112 5.165 121,698 -0.11(-2.02%)
Jul 22, 2011 5.288 5.298 5.269 5.271 118,687 -0.02(-0.29%)
Jul 21, 2011 5.215 5.322 5.206 5.286 147,622 +0.10(+1.91%)
Jul 20, 2011 5.198 5.214 5.118 5.187 218,178 -0.02(-0.32%)
Jul 19, 2011 5.046 5.222 5.046 5.204 238,041 +0.21(+4.29%)
Jul 18, 2011 5.082 5.090 4.910 4.990 590,531 -0.14(-2.82%)
Jul 15, 2011 5.108 5.158 5.072 5.134 147,643 +0.06(+1.23%)
Jul 14, 2011 5.244 5.314 5.051 5.072 357,650 -0.17(-3.17%)
Jul 13, 2011 5.197 5.339 5.171 5.238 936,530 +0.08(+1.57%)
Jul 12, 2011 5.151 5.243 5.123 5.157 151,329 -0.03(-0.62%)
Jul 11, 2011 5.269 5.317 5.163 5.189 449,154 -0.22(-3.99%)
Jul 08, 2011 5.331 5.408 5.297 5.405 486,024 -0.08(-1.41%)
Jul 07, 2011 5.417 5.522 5.402 5.482 606,954 +0.16(+3.07%)
Jul 06, 2011 5.283 5.346 5.258 5.319 213,068 +0.01(+0.24%)
Jul 05, 2011 5.278 5.325 5.238 5.306 202,256 +0.05(+0.99%)
Jul 01, 2011 5.106 5.280 5.077 5.255 709,239 +0.16(+3.08%)
Jun 30, 2011 5.036 5.110 5.029 5.097 585,668 +0.11(+2.15%)
Jun 29, 2011 4.992 5.009 4.909 4.990 257,423 +0.04(+0.77%)
Jun 28, 2011 4.837 4.952 4.827 4.952 175,083 +0.14(+3.01%)
Jun 27, 2011 4.734 4.815 4.728 4.807 108,940 +0.08(+1.69%)
Jun 24, 2011 4.823 4.833 4.688 4.727 189,253 -0.05(-1.10%)
Jun 23, 2011 4.652 4.789 4.574 4.780 423,844 +0.01(+0.25%)
Jun 22, 2011 4.787 4.887 4.768 4.768 313,163 -0.07(-1.51%)
Jun 21, 2011 4.748 4.850 4.711 4.841 546,863 +0.18(+3.77%)
Jun 20, 2011 4.644 4.669 4.629 4.666 369,896 +0.08(+1.75%)
Jun 17, 2011 4.671 4.682 4.553 4.586 265,389 +0.01(+0.32%)
Jun 16, 2011 4.548 4.645 4.471 4.571 466,519 +0.03(+0.67%)
Jun 15, 2011 4.606 4.667 4.519 4.541 270,672 -0.15(-3.21%)
Jun 14, 2011 4.581 4.714 4.580 4.691 404,656 +0.20(+4.46%)
Jun 13, 2011 4.521 4.563 4.459 4.491 540,074 -0.03(-0.56%)
Jun 10, 2011 4.602 4.614 4.477 4.516 229,266 -0.15(-3.12%)
Jun 09, 2011 4.635 4.696 4.609 4.662 95,578 +0.05(+1.06%)
Jun 08, 2011 4.664 4.699 4.605 4.613 171,100 -0.10(-2.20%)
Jun 07, 2011 4.758 4.793 4.717 4.717 278,228 +0.02(+0.44%)
Jun 06, 2011 4.795 4.844 4.685 4.696 325,132 -0.13(-2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.